CWB.TO - Canadian Western Bank

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201935.5635.9135.5035.7935.79101,948
Nov 20, 201935.2635.7735.2435.5435.54240,400
Nov 19, 201935.0035.5835.0035.4735.47181,100
Nov 18, 201935.1035.2234.9935.1535.15332,400
Nov 15, 201934.9535.3134.9335.1335.13166,800
Nov 14, 201934.4834.9834.4834.9734.97135,900
Nov 13, 201934.5434.7234.2634.7034.70233,600
Nov 12, 201934.9735.0734.6434.7534.75187,200
Nov 11, 201935.1535.1834.5234.8634.86199,600
Nov 08, 201935.1835.2534.9235.1235.12229,500
Nov 07, 201934.8035.3734.8035.3135.31424,800
Nov 06, 201934.0034.8833.8934.7434.74242,700
Nov 05, 201933.7934.1533.7033.9733.97166,100
Nov 04, 201933.5733.8733.5733.7633.76136,800
Nov 01, 201933.3533.7233.3533.4633.46102,400
Oct 31, 201933.2833.4833.0833.3533.35231,400
Oct 30, 201933.4033.6033.1733.5433.54207,600
Oct 29, 201933.4033.6633.4033.4333.4384,300
Oct 28, 201933.4033.8033.4033.5033.50158,100
Oct 25, 201933.0933.5333.0933.3433.34144,900
Oct 24, 201933.3533.5132.9633.1133.1178,400
Oct 23, 201933.4433.6133.2033.3533.35275,400
Oct 22, 201933.6933.6933.3033.5233.52112,200
Oct 21, 201933.4333.7033.4333.4633.46171,000
Oct 18, 201933.5033.5332.6333.3133.31143,500
Oct 17, 201933.3833.5633.0833.3333.33111,300
Oct 16, 201933.5933.8133.3133.3433.34113,400
Oct 15, 201933.3833.6233.3433.4533.45111,800
Oct 11, 201933.0033.8932.9533.4233.42288,100
Oct 10, 201932.5033.0532.5032.7832.78117,500
Oct 09, 201932.6232.8332.5032.5032.50102,100
Oct 08, 201932.5032.6632.3632.5532.55108,400
Oct 07, 201932.6232.9632.5732.6532.65117,200
Oct 04, 201932.6632.7132.4232.6932.6962,800
Oct 03, 201932.4832.6932.1732.6332.63121,300
Oct 02, 201932.2532.7332.2532.5632.56144,900
Oct 01, 201933.3033.4432.6232.7332.73196,500
Sep 30, 201933.1733.5033.1333.2633.26148,900
Sep 27, 201933.0333.4033.0333.2333.23143,900
Sep 26, 201932.9733.3432.9733.1833.18140,500
Sep 25, 201932.8633.2832.7233.0533.05237,900
Sep 24, 201932.8733.3732.8732.9732.97194,300
Sep 23, 201933.2033.4332.9933.1133.11151,100
Sep 20, 201933.4333.6033.3033.3333.33185,100
Sep 19, 201933.4433.6033.3233.3833.38124,500
Sep 18, 201933.2433.4333.1833.3133.31143,400
Sep 17, 201933.5233.6633.2633.3133.31145,900
Sep 16, 201933.2133.6233.2133.4433.44238,800
Sep 13, 201933.2733.5433.2333.3833.38198,100
Sep 12, 201933.0633.4432.3133.2733.27352,100
Sep 12, 20190.28 Dividend
Sep 11, 201933.5033.6633.2533.3933.11403,900
Sep 10, 201932.9533.5232.9533.4633.18229,900
Sep 09, 201932.6833.2932.6632.9932.71197,700
Sep 06, 201932.4832.9232.3332.5932.32290,500
Sep 05, 201932.5033.3232.5032.9932.71356,200
Sep 04, 201931.9832.4131.8632.3632.09404,400
Sep 03, 201931.5132.0631.3331.9131.64292,200
Aug 30, 201931.5032.1131.1631.7631.49378,300
Aug 29, 201930.8631.8630.8631.3031.04271,800
Aug 28, 201930.5731.4830.5231.1930.93232,400
Aug 27, 201930.7530.7830.3630.6230.36281,100
Aug 26, 201930.5030.9730.3530.9430.68233,200
Aug 23, 201930.4930.5230.2030.2429.99210,000
Aug 22, 201930.3630.7130.3630.4630.20132,900
Aug 21, 201930.4030.5630.2630.3430.09128,000
Aug 20, 201930.6230.6230.0030.1929.94282,500
Aug 19, 201929.9230.9829.8430.7030.44366,500
Aug 16, 201928.8829.3628.8829.2228.9797,300
Aug 15, 201929.0629.2428.5728.7728.53183,600
Aug 14, 201929.2429.3728.9629.3429.09208,800
Aug 13, 201929.3130.1329.3129.5329.28151,900
Aug 12, 201929.7130.0029.3629.5629.31179,500
Aug 09, 201929.7130.0329.6029.8529.60143,200
Aug 08, 201929.4330.0429.3429.7529.50217,300
Aug 07, 201929.4129.4829.0429.3829.13207,700
Aug 06, 201929.3529.6928.9529.6829.43302,200
Aug 02, 201929.8329.8329.2329.6429.39211,500
Aug 01, 201930.7130.8429.6329.7229.47335,800
Jul 31, 201929.5931.1229.5930.8330.57515,200
Jul 30, 201929.5029.7029.3329.6829.43137,400
Jul 29, 201929.7529.7829.3929.6529.40144,000
Jul 26, 201929.7529.9829.6529.7429.49108,000
Jul 25, 201930.1430.1729.6429.8529.60175,000
Jul 24, 201929.5830.2029.5830.1529.90225,300
Jul 23, 201929.4229.7129.4229.6429.39160,600
Jul 22, 201929.3129.4629.2429.4529.2081,800
Jul 19, 201929.5129.5429.3129.4029.15181,300
Jul 18, 201929.3529.5929.3129.4729.22110,900
Jul 17, 201929.5229.6129.3029.4529.20154,400
Jul 16, 201929.3529.7829.3029.6029.35162,900
Jul 15, 201929.3529.4129.1929.3329.08100,700
Jul 12, 201929.5129.5129.1229.3729.12139,800
Jul 11, 201929.6329.6329.3829.5129.26108,100
Jul 10, 201929.7429.8729.5429.6029.35126,200
Jul 09, 201929.8329.8329.6029.6629.41134,200
Jul 08, 201929.7629.9529.5829.9029.65156,700
Jul 05, 201929.7129.9529.7129.8529.60103,400
Jul 04, 201929.7029.9529.7029.7629.5155,300
Jul 03, 201929.7829.9529.6129.7029.4596,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...